Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.21
-0.06 (-0.83%)
At close: Jul 31, 2025, 4:00 PM
7.25
+0.04 (0.55%)
After-hours: Jul 31, 2025, 4:00 PM EDT

Nordstrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20257.277.276.886.87--5.50%13,170
Jul 30, 20256.907.306.707.277.277.39%105,023
Jul 29, 20256.876.976.606.776.77-1.31%43,054
Jul 28, 20257.197.226.586.866.86-5.51%68,187
Jul 25, 20257.017.286.497.267.263.86%100,376
Jul 24, 20256.607.106.456.996.995.91%123,462
Jul 23, 20256.326.706.226.606.605.43%153,873
Jul 22, 20255.616.295.586.266.2610.60%92,586
Jul 21, 20255.705.985.475.665.66-1.74%77,775
Jul 18, 20256.186.215.765.765.76-7.99%87,198
Jul 17, 20257.277.336.006.266.260.48%622,001
Jul 16, 20256.006.325.926.236.234.36%46,688
Jul 15, 20256.206.265.975.975.97-3.71%45,608
Jul 14, 20256.166.306.036.206.200.98%65,308
Jul 11, 20256.186.296.026.146.14-0.65%24,386
Jul 10, 20256.626.646.166.186.18-6.51%34,843
Jul 9, 20256.246.616.036.616.615.93%68,037
Jul 8, 20256.076.535.706.246.243.83%127,997
Jul 7, 20256.596.756.016.016.01-8.80%71,492
Jul 3, 20256.766.796.266.596.59-2.23%53,986
Jul 2, 20256.106.876.036.746.749.95%131,185
Jul 1, 20256.386.395.806.136.130.33%260,825
Jun 30, 20255.886.755.606.116.112.52%249,071
Jun 27, 20256.506.505.505.965.962.41%967,613
Jun 26, 20256.746.745.695.825.82-9.63%77,013
Jun 25, 20256.516.726.236.446.44-4.59%52,973
Jun 24, 20257.297.296.656.756.75-4.26%97,025
Jun 23, 20257.357.376.867.057.05-5.62%84,057
Jun 20, 20258.048.907.277.477.47-0.27%507,539
Jun 18, 20257.828.107.317.497.49-3.60%59,356
Jun 17, 20258.018.657.647.777.77-7.17%57,694
Jun 16, 20258.758.888.378.378.37-3.24%20,912
Jun 13, 20258.639.018.608.658.650.46%26,207
Jun 12, 20258.549.258.248.618.61-0.69%59,526
Jun 11, 20258.668.828.328.678.670.81%19,857
Jun 10, 20258.929.018.608.608.60-1.26%18,709
Jun 9, 20259.109.358.658.718.71-2.79%35,792
Jun 6, 20259.209.358.878.968.96-1.43%36,734
Jun 5, 20259.139.338.379.099.09-0.22%59,645
Jun 4, 20259.989.989.089.119.11-6.56%63,317
Jun 3, 202510.9010.909.759.759.75-7.93%88,663
Jun 2, 202511.7011.709.3610.5910.59-11.01%172,261
May 30, 202510.6911.9910.5911.9011.9012.58%276,809
May 29, 202510.9411.0510.5510.5710.57-2.04%33,256
May 28, 202510.4511.0710.4510.7910.794.66%54,983
May 27, 202510.4610.6110.3110.3110.31-0.19%18,708
May 23, 20259.9410.409.7910.3310.332.28%46,719
May 22, 202510.9911.009.7410.1010.10-8.01%106,584
May 21, 202510.5211.3210.5210.9810.983.58%131,160
May 20, 202510.2510.6810.2510.6010.603.31%65,300